End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 55.55 | 55.55 | 52.00 | 54.58 | −0.07 | −0.13% | 0.00 cr | — | ₹0 cr |
| 03 Sep '26 | 51.90 | 55.90 | 51.90 | 54.65 | +1.69 | +3.19% | 0.00 cr | 91.4% | ₹0 cr |
| 02 Sep '26 | 57.00 | 57.00 | 52.00 | 52.96 | +0.34 | +0.65% | 0.00 cr | 92.9% | ₹0 cr |
| 01 Sep '26 | 52.36 | 54.69 | 52.36 | 52.62 | −3.88 | −6.87% | 0.00 cr | — | ₹0 cr |
| 31 Aug '26 | 56.95 | 58.00 | 52.51 | 56.50 | +0.01 | +0.02% | 0.00 cr | — | ₹0 cr |
| 28 Aug '26 | 57.00 | 57.00 | 56.49 | 56.49 | +0.20 | +0.36% | 0.00 cr | 99.3% | ₹0 cr |
| 27 Aug '26 | 57.00 | 57.00 | 56.29 | 56.29 | +2.27 | +4.20% | 0.00 cr | 89.0% | ₹0 cr |
| 26 Aug '26 | 54.00 | 57.00 | 52.51 | 54.02 | −0.93 | −1.69% | 0.00 cr | 81.3% | ₹0 cr |
| 25 Aug '26 | 51.90 | 56.99 | 47.10 | 54.95 | +3.05 | +5.88% | 0.00 cr | 59.8% | ₹0 cr |
| 24 Aug '26 | 52.00 | 52.00 | 49.10 | 51.90 | +2.11 | +4.24% | 0.00 cr | 99.8% | ₹0 cr |
| 21 Aug '26 | 51.00 | 52.00 | 49.60 | 49.79 | −1.21 | −2.37% | 0.00 cr | 98.8% | ₹0 cr |
| 20 Aug '26 | 49.60 | 52.00 | 49.60 | 51.00 | +0.00 | +0.00% | 0.00 cr | 75.7% | ₹0 cr |
| 19 Aug '26 | 53.70 | 53.70 | 49.14 | 51.00 | +0.19 | +0.37% | 0.00 cr | 100.0% | ₹0 cr |
| 18 Aug '26 | 49.70 | 52.00 | 49.56 | 50.81 | +0.80 | +1.60% | 0.00 cr | 94.7% | ₹0 cr |
| 17 Aug '26 | 51.81 | 52.00 | 49.11 | 50.01 | −0.54 | −1.07% | 0.00 cr | 97.1% | ₹0 cr |
| 14 Aug '26 | 52.00 | 52.99 | 50.50 | 50.55 | −2.33 | −4.41% | 0.00 cr | 84.3% | ₹0 cr |
| 13 Aug '26 | 50.10 | 52.90 | 50.10 | 52.88 | −0.02 | −0.04% | 0.00 cr | 81.8% | ₹0 cr |
| 12 Aug '26 | 53.00 | 53.00 | 50.10 | 52.90 | −0.06 | −0.11% | 0.00 cr | 79.0% | ₹0 cr |
| 11 Aug '26 | 53.68 | 53.68 | 51.50 | 52.96 | +0.08 | +0.15% | 0.00 cr | 99.7% | ₹0 cr |
| 10 Aug '26 | 53.69 | 53.69 | 49.00 | 52.88 | +1.48 | +2.88% | 0.00 cr | 95.6% | ₹0 cr |
| 07 Aug '26 | 51.93 | 53.70 | 51.25 | 51.40 | −1.59 | −3.00% | 0.00 cr | 69.9% | ₹0 cr |
| 06 Aug '26 | 51.20 | 53.70 | 51.00 | 52.99 | +0.77 | +1.47% | 0.00 cr | 83.8% | ₹0 cr |
| 05 Aug '26 | 53.00 | 53.89 | 51.10 | 52.22 | −0.56 | −1.06% | 0.00 cr | 92.2% | ₹0 cr |
| 04 Aug '26 | 54.00 | 54.00 | 51.50 | 52.78 | +0.28 | +0.53% | 0.00 cr | 97.5% | ₹0 cr |
| 03 Aug '26 | 54.69 | 54.69 | 51.81 | 52.50 | −0.51 | −0.96% | 0.00 cr | 93.2% | ₹0 cr |
| 31 Jul '26 | 53.46 | 53.46 | 52.00 | 53.01 | +2.09 | +4.10% | 0.00 cr | 100.0% | ₹0 cr |
| 30 Jul '26 | 54.00 | 54.00 | 50.55 | 50.92 | −1.07 | −2.06% | 0.00 cr | 96.4% | ₹0 cr |
| 29 Jul '26 | 54.60 | 54.60 | 50.60 | 51.99 | −1.19 | −2.24% | 0.00 cr | 98.5% | ₹0 cr |
| 28 Jul '26 | 53.00 | 53.69 | 51.00 | 53.18 | +1.73 | +3.36% | 0.00 cr | 87.5% | ₹0 cr |
| 27 Jul '26 | 53.70 | 53.70 | 51.21 | 51.45 | −1.45 | −2.74% | 0.00 cr | 83.9% | ₹0 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
